KissMeData/288330/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205800,1110050910,3540,3540,3540,3540,1945
20240318,205700,1110050910,3540,3540,3540,3540,0
20240318,205600,1110050910,3540,3540,3540,3540,0
20240318,205500,1110050910,3540,3540,3540,3540,0
20240318,205400,1110050910,3540,3540,3540,3540,0
20240318,205300,1110050910,3540,3540,3540,3540,0
20240318,205200,1110050910,3540,3540,3540,3540,0
20240318,205100,1110050910,3540,3540,3540,3540,0
20240318,205000,1110050910,3540,3540,3540,3540,0
20240318,204900,1110050910,3540,3540,3540,3540,0
20240318,204800,1110050910,3540,3540,3540,3540,0
20240318,204700,1110050910,3540,3540,3540,3540,0
20240318,204600,1110050910,3540,3540,3540,3540,0
20240318,204500,1110050910,3540,3540,3540,3540,0
20240318,204400,1110050910,3540,3540,3540,3540,0
20240318,204300,1110050910,3540,3540,3540,3540,0
20240318,204200,1110050910,3540,3540,3540,3540,0
20240318,204100,1110050910,3540,3540,3540,3540,0
20240318,204000,1110050910,3540,3540,3540,3540,0
20240318,203900,1110050910,3540,3540,3540,3540,0
20240318,203800,1110050910,3540,3540,3540,3540,0
20240318,203700,1110050910,3540,3540,3540,3540,0
20240318,203600,1110050910,3540,3540,3540,3540,0
20240318,203500,1110050910,3540,3540,3540,3540,0
20240318,203400,1110050910,3540,3540,3540,3540,0
20240318,203300,1110050910,3540,3540,3540,3540,0
20240318,203200,1110050910,3540,3540,3540,3540,0
20240318,203100,1110050910,3540,3540,3540,3540,0
20240318,203000,1110050910,3540,3540,3540,3540,0
20240318,202900,1110050910,3540,3540,3540,3540,0
20240318,202800,1110050910,3540,3540,3540,3540,1945
20240318,202700,1110050910,3540,3540,3540,3540,0
20240318,202600,1110050910,3540,3540,3540,3540,0
20240318,202500,1110050910,3540,3540,3540,3540,0
20240318,202400,1110050910,3540,3540,3540,3540,0
20240318,202300,1110050910,3540,3540,3540,3540,0
20240318,202200,1110050910,3540,3540,3540,3540,0
20240318,202100,1110050910,3540,3540,3540,3540,0
20240318,202000,1110050910,3540,3540,3540,3540,0
20240318,201900,1110050910,3540,3540,3540,3540,0
20240318,201800,1110050910,3540,3540,3540,3540,0
20240318,201700,1110050910,3540,3540,3540,3540,0
20240318,201600,1110050910,3540,3540,3540,3540,0
20240318,201500,1110050910,3540,3540,3540,3540,0
20240318,201400,1110050910,3540,3540,3540,3540,0
20240318,201300,1110050910,3540,3540,3540,3540,0
20240318,201200,1110050910,3540,3540,3540,3540,0
20240318,201100,1110050910,3540,3540,3540,3540,0
20240318,201000,1110050910,3540,3540,3540,3540,0
20240318,200900,1110050910,3540,3540,3540,3540,0
20240318,200800,1110050910,3540,3540,3540,3540,0
20240318,200700,1110050910,3540,3540,3540,3540,0
20240318,200600,1110050910,3540,3540,3540,3540,0
20240318,200500,1110050910,3540,3540,3540,3540,0
20240318,200400,1110050910,3540,3540,3540,3540,0
20240318,200300,1110050910,3540,3540,3540,3540,0
20240318,200200,1110050910,3540,3540,3540,3540,0
20240318,200100,1110050910,3540,3540,3540,3540,0
20240318,200000,1110050910,3540,3540,3540,3540,0
20240318,195900,1110050910,3540,3540,3540,3540,0
20240318,195800,1110050910,3540,3540,3540,3540,1945
20240318,195700,1110050910,3540,3540,3540,3540,0
20240318,195600,1110050910,3540,3540,3540,3540,0
20240318,195500,1110050910,3540,3540,3540,3540,0
20240318,195400,1110050910,3540,3540,3540,3540,0
20240318,195300,1110050910,3540,3540,3540,3540,0
20240318,195200,1110050910,3540,3540,3540,3540,0
20240318,195100,1110050910,3540,3540,3540,3540,0
20240318,195000,1110050910,3540,3540,3540,3540,0
20240318,194900,1110050910,3540,3540,3540,3540,0
20240318,194800,1110050910,3540,3540,3540,3540,0
20240318,194700,1110050910,3540,3540,3540,3540,0
20240318,194600,1110050910,3540,3540,3540,3540,0
20240318,194500,1110050910,3540,3540,3540,3540,0
20240318,194400,1110050910,3540,3540,3540,3540,0
20240318,194300,1110050910,3540,3540,3540,3540,0
20240318,194200,1110050910,3540,3540,3540,3540,0
20240318,194100,1110050910,3540,3540,3540,3540,0
20240318,194000,1110050910,3540,3540,3540,3540,0
20240318,193900,1110050910,3540,3540,3540,3540,0
20240318,193800,1110050910,3540,3540,3540,3540,0
20240318,193700,1110050910,3540,3540,3540,3540,0
20240318,193600,1110050910,3540,3540,3540,3540,0
20240318,193500,1110050910,3540,3540,3540,3540,0
20240318,193400,1110050910,3540,3540,3540,3540,0
20240318,193300,1110050910,3540,3540,3540,3540,0
20240318,193200,1110050910,3540,3540,3540,3540,0
20240318,193100,1110050910,3540,3540,3540,3540,0
20240318,193000,1110050910,3540,3540,3540,3540,0
20240318,192900,1110050910,3540,3540,3540,3540,0
20240318,192800,1110050910,3540,3540,3540,3540,1945
20240318,192700,1110050910,3540,3540,3540,3540,0
20240318,192600,1110050910,3540,3540,3540,3540,0
20240318,192500,1110050910,3540,3540,3540,3540,0
20240318,192400,1110050910,3540,3540,3540,3540,0
20240318,192300,1110050910,3540,3540,3540,3540,0
20240318,192200,1110050910,3540,3540,3540,3540,0
20240318,192100,1110050910,3540,3540,3540,3540,0
20240318,192000,1110050910,3540,3540,3540,3540,0
20240318,191900,1110050910,3540,3540,3540,3540,0
20240318,191800,1110050910,3540,3540,3540,3540,0
20240318,191700,1110050910,3540,3540,3540,3540,0
20240318,191600,1110050910,3540,3540,3540,3540,0
20240318,191500,1110050910,3540,3540,3540,3540,0
20240318,191400,1110050910,3540,3540,3540,3540,0
20240318,191300,1110050910,3540,3540,3540,3540,0
20240318,191200,1110050910,3540,3540,3540,3540,0
20240318,191100,1110050910,3540,3540,3540,3540,0
20240318,191000,1110050910,3540,3540,3540,3540,0
20240318,190900,1110050910,3540,3540,3540,3540,0
20240318,190800,1110050910,3540,3540,3540,3540,0
20240318,190700,1110050910,3540,3540,3540,3540,0
20240318,190600,1110050910,3540,3540,3540,3540,0
20240318,190500,1110050910,3540,3540,3540,3540,0
20240318,190400,1110050910,3540,3540,3540,3540,0
20240318,190300,1110050910,3540,3540,3540,3540,0
20240318,190200,1110050910,3540,3540,3540,3540,0
20240318,190100,1110050910,3540,3540,3540,3540,0
20240318,190000,1110050910,3540,3540,3540,3540,0
20240318,185900,1110050910,3540,3540,3540,3540,0
20240318,185800,1110050910,3540,3540,3540,3540,1945
20240318,185700,1110050910,3540,3540,3540,3540,0
20240318,185600,1110050910,3540,3540,3540,3540,0
20240318,185500,1110050910,3540,3540,3540,3540,0
20240318,185400,1110050910,3540,3540,3540,3540,0
20240318,185300,1110050910,3540,3540,3540,3540,0
20240318,185200,1110050910,3540,3540,3540,3540,0
20240318,185100,1110050910,3540,3540,3540,3540,0
20240318,185000,1110050910,3540,3540,3540,3540,0
20240318,184900,1110050910,3540,3540,3540,3540,0
20240318,184800,1110050910,3540,3540,3540,3540,0
20240318,184700,1110050910,3540,3540,3540,3540,0
20240318,184600,1110050910,3540,3540,3540,3540,0
20240318,184500,1110050910,3540,3540,3540,3540,0
20240318,184400,1110050910,3540,3540,3540,3540,0
20240318,184300,1110050910,3540,3540,3540,3540,0
20240318,184200,1110050910,3540,3540,3540,3540,0
20240318,184100,1110050910,3540,3540,3540,3540,0
20240318,184000,1110050910,3540,3540,3540,3540,0
20240318,183900,1110050910,3540,3540,3540,3540,0
20240318,183800,1110050910,3540,3540,3540,3540,0
20240318,183700,1110050910,3540,3540,3540,3540,0
20240318,183600,1110050910,3540,3540,3540,3540,0
20240318,183500,1110050910,3540,3540,3540,3540,0
20240318,183400,1110050910,3540,3540,3540,3540,0
20240318,183300,1110050910,3540,3540,3540,3540,0
20240318,183200,1110050910,3540,3540,3540,3540,0
20240318,183100,1110050910,3540,3540,3540,3540,0
20240318,183000,1110050910,3540,3540,3540,3540,0
20240318,182900,1110050910,3540,3540,3540,3540,0
20240318,182800,1110050910,3540,3540,3540,3540,1945
20240318,182700,1110050910,3540,3540,3540,3540,0
20240318,182600,1110050910,3540,3540,3540,3540,0
20240318,182500,1110050910,3540,3540,3540,3540,0
20240318,182400,1110050910,3540,3540,3540,3540,0
20240318,182300,1110050910,3540,3540,3540,3540,0
20240318,182200,1110050910,3540,3540,3540,3540,0
20240318,182100,1110050910,3540,3540,3540,3540,0
20240318,182000,1110050910,3540,3540,3540,3540,0
20240318,181900,1110050910,3540,3540,3540,3540,0
20240318,181800,1110050910,3540,3540,3540,3540,0
20240318,181700,1110050910,3540,3540,3540,3540,0
20240318,181600,1110050910,3540,3540,3540,3540,0
20240318,181500,1110050910,3540,3540,3540,3540,0
20240318,181400,1110050910,3540,3540,3540,3540,0
20240318,181300,1110050910,3540,3540,3540,3540,0
20240318,181200,1110050910,3540,3540,3540,3540,0
20240318,181100,1110050910,3540,3540,3540,3540,0
20240318,181000,1110050910,3540,3540,3540,3540,0
20240318,180900,1110050910,3540,3540,3540,3540,0
20240318,180800,1110050910,3540,3540,3540,3540,0
20240318,180700,1110050910,3540,3540,3540,3540,0
20240318,180600,1110050910,3540,3540,3540,3540,0
20240318,180500,1110050910,3540,3540,3540,3540,0
20240318,180400,1110050910,3540,3540,3540,3540,0
20240318,180300,1110050910,3540,3540,3540,3540,0
20240318,180200,1110050910,3540,3540,3540,3540,0
20240318,180100,1110050910,3540,3540,3540,3540,0
20240318,180000,1110050910,3540,3540,3540,3540,0
20240318,175900,1110050910,3540,3540,3540,3540,0
20240318,175800,1110050910,3540,3540,3540,3540,1945
20240318,175700,1110050910,3540,3540,3540,3540,0
20240318,175600,1110050910,3540,3540,3540,3540,0
20240318,175500,1110050910,3540,3540,3540,3540,0
20240318,175400,1110050910,3540,3540,3540,3540,0
20240318,175300,1110050910,3540,3540,3540,3540,0
20240318,175200,1110050910,3540,3540,3540,3540,0
20240318,175100,1110050910,3540,3540,3540,3540,0
20240318,175000,1110050910,3540,3540,3540,3540,0
20240318,174900,1110050910,3540,3540,3540,3540,0
20240318,174800,1110050910,3540,3540,3540,3540,0
20240318,174700,1110050910,3540,3540,3540,3540,0
20240318,174600,1110050910,3540,3540,3540,3540,0
20240318,174500,1110050910,3540,3540,3540,3540,0
20240318,174400,1110050910,3540,3540,3540,3540,0
20240318,174300,1110050910,3540,3540,3540,3540,0
20240318,174200,1110050910,3540,3540,3540,3540,0
20240318,174100,1110050910,3540,3540,3540,3540,0
20240318,174000,1110050910,3540,3540,3540,3540,0
20240318,173900,1110050910,3540,3540,3540,3540,0
20240318,173800,1110050910,3540,3540,3540,3540,0
20240318,173700,1110050910,3540,3540,3540,3540,0
20240318,173600,1110050910,3540,3540,3540,3540,0
20240318,173500,1110050910,3540,3540,3540,3540,0
20240318,173400,1110050910,3540,3540,3540,3540,0
20240318,173300,1110050910,3540,3540,3540,3540,0
20240318,173200,1110050910,3540,3540,3540,3540,0
20240318,173100,1110050910,3540,3540,3540,3540,0
20240318,173000,1110050910,3540,3540,3540,3540,0
20240318,172900,1110050910,3540,3540,3540,3540,0
20240318,172800,1110050910,3540,3540,3540,3540,1945
20240318,172700,1110050910,3540,3540,3540,3540,0
20240318,172600,1110050910,3540,3540,3540,3540,0
20240318,172500,1110050910,3540,3540,3540,3540,0
20240318,172400,1110050910,3540,3540,3540,3540,0
20240318,172300,1110050910,3540,3540,3540,3540,0
20240318,172200,1110050910,3540,3540,3540,3540,0
20240318,172100,1110050910,3540,3540,3540,3540,0
20240318,172000,1110050910,3540,3540,3540,3540,0
20240318,171900,1110050910,3540,3540,3540,3540,0
20240318,171800,1110050910,3540,3540,3540,3540,0
20240318,171700,1110050910,3540,3540,3540,3540,0
20240318,171600,1110050910,3540,3540,3540,3540,0
20240318,171500,1110050910,3540,3540,3540,3540,0
20240318,171400,1110050910,3540,3540,3540,3540,0
20240318,171300,1110050910,3540,3540,3540,3540,0
20240318,171200,1110050910,3540,3540,3540,3540,0
20240318,171100,1110050910,3540,3540,3540,3540,0
20240318,171000,1110050910,3540,3540,3540,3540,0
20240318,170900,1110050910,3540,3540,3540,3540,0
20240318,170800,1110050910,3540,3540,3540,3540,0
20240318,170700,1110050910,3540,3540,3540,3540,0
20240318,170600,1110050910,3540,3540,3540,3540,0
20240318,170500,1110050910,3540,3540,3540,3540,0
20240318,170400,1110050910,3540,3540,3540,3540,0
20240318,170300,1110050910,3540,3540,3540,3540,0
20240318,170200,1110050910,3540,3540,3540,3540,0
20240318,170100,1110050910,3540,3540,3540,3540,0
20240318,170000,1110050910,3540,3540,3540,3540,0
20240318,165900,1110050910,3540,3540,3540,3540,0
20240318,165800,1110050910,3540,3540,3540,3540,1945
20240318,165700,1110050910,3540,3540,3540,3540,0
20240318,165600,1110050910,3540,3540,3540,3540,0
20240318,165500,1110050910,3540,3540,3540,3540,0
20240318,165400,1110050910,3540,3540,3540,3540,0
20240318,165300,1110050910,3540,3540,3540,3540,0
20240318,165200,1110050910,3540,3540,3540,3540,0
20240318,165100,1110050910,3540,3540,3540,3540,0
20240318,165000,1110050910,3540,3540,3540,3540,0
20240318,164900,1110050910,3540,3540,3540,3540,0
20240318,164800,1110050910,3540,3540,3540,3540,0
20240318,164700,1110050910,3540,3540,3540,3540,0
20240318,164600,1110050910,3540,3540,3540,3540,0
20240318,164500,1110050910,3540,3540,3540,3540,0
20240318,164400,1110050910,3540,3540,3540,3540,0
20240318,164300,1110050910,3540,3540,3540,3540,0
20240318,164200,1110050910,3540,3540,3540,3540,0
20240318,164100,1110050910,3540,3540,3540,3540,0
20240318,164000,1110050910,3540,3540,3540,3540,0
20240318,163900,1110050910,3540,3540,3540,3540,0
20240318,163800,1110050910,3540,3540,3540,3540,0
20240318,163700,1110050910,3540,3540,3540,3540,0
20240318,163600,1110050910,3540,3540,3540,3540,0
20240318,163500,1110050910,3540,3540,3540,3540,0
20240318,163400,1110050910,3540,3540,3540,3540,0
20240318,163300,1110050910,3540,3540,3540,3540,0
20240318,163200,1110050910,3540,3540,3540,3540,0
20240318,163100,1110050910,3540,3540,3540,3540,0
20240318,163000,1110050910,3540,3540,3540,3540,0
20240318,162900,1110050910,3540,3540,3540,3540,0
20240318,162800,1110050910,3540,3540,3540,3540,1945
20240318,162700,1110050910,3540,3540,3540,3540,0
20240318,162600,1110050910,3540,3540,3540,3540,0
20240318,162500,1110050910,3540,3540,3540,3540,0
20240318,162400,1110050910,3540,3540,3540,3540,0
20240318,162300,1110050910,3540,3540,3540,3540,0
20240318,162200,1110050910,3540,3540,3540,3540,0
20240318,162100,1110050910,3540,3540,3540,3540,0
20240318,162000,1110050910,3540,3540,3540,3540,0
20240318,161900,1110050910,3540,3540,3540,3540,0
20240318,161800,1110050910,3540,3540,3540,3540,0
20240318,161700,1110050910,3540,3540,3540,3540,0
20240318,161600,1110050910,3540,3540,3540,3540,0
20240318,161500,1110050910,3540,3540,3540,3540,0
20240318,161400,1110050910,3540,3540,3540,3540,0
20240318,161300,1110050910,3540,3540,3540,3540,0
20240318,161200,1110050910,3540,3540,3540,3540,0
20240318,161100,1110050910,3540,3540,3540,3540,0
20240318,161000,1110050910,3540,3540,3540,3540,0
20240318,160900,1110050910,3540,3540,3540,3540,0
20240318,160800,1110050910,3540,3540,3540,3540,0
20240318,160700,1110050910,3540,3540,3540,3540,0
20240318,160600,1110050910,3540,3540,3540,3540,0
20240318,160500,1110050910,3540,3540,3540,3540,0
20240318,160400,1110050910,3540,3540,3540,3540,0
20240318,160300,1110050910,3540,3540,3540,3540,0
20240318,160200,1110050910,3540,3540,3540,3540,0
20240318,160100,1110050910,3540,3540,3540,3540,0
20240318,160000,1110050910,3540,3540,3540,3540,0
20240318,155900,1110050910,3540,3540,3540,3540,0
20240318,155800,1110050910,3540,3540,3540,3540,1945
20240318,155700,1110050910,3540,3540,3540,3540,0
20240318,155600,1110050910,3540,3540,3540,3540,0
20240318,155500,1110050910,3540,3540,3540,3540,0
20240318,155400,1110050910,3540,3540,3540,3540,0
20240318,155300,1110050910,3540,3540,3540,3540,0
20240318,155200,1110050910,3540,3540,3540,3540,0
20240318,155100,1110050910,3540,3540,3540,3540,0
20240318,155000,1110050910,3540,3540,3540,3540,0
20240318,154900,1110050910,3540,3540,3540,3540,0
20240318,154800,1110050910,3540,3540,3540,3540,0
20240318,154700,1110050910,3540,3540,3540,3540,0
20240318,154600,1110050910,3540,3540,3540,3540,0
20240318,154500,1110050910,3540,3540,3540,3540,0
20240318,154400,1110050910,3540,3540,3540,3540,0
20240318,154300,1110050910,3540,3540,3540,3540,0
20240318,154200,1110050910,3540,3540,3540,3540,0
20240318,154100,1110050910,3540,3540,3540,3540,0
20240318,154000,1110050910,3540,3540,3540,3540,0
20240318,153900,1110050910,3540,3540,3540,3540,0
20240318,153800,1110050910,3540,3540,3540,3540,0
20240318,153700,1110050910,3540,3540,3540,3540,0
20240318,153600,1110050910,3540,3540,3540,3540,0
20240318,153500,1110050910,3540,3540,3540,3540,0
20240318,153400,1110050910,3540,3540,3540,3540,0
20240318,153300,1110050910,3540,3540,3540,3540,0
20240318,153200,1110050910,3540,3540,3540,3540,0
20240318,153100,1110050910,3540,3540,3540,3540,0
20240318,153000,1110050910,3540,3540,3540,3540,1945
20240318,152900,1103165610,3540,3540,3540,3540,0
20240318,152800,1103165610,3540,3540,3540,3540,0
20240318,152700,1103165610,3540,3540,3540,3540,0
20240318,152600,1103165610,3540,3540,3540,3540,0
20240318,152500,1103165610,3540,3540,3540,3540,0
20240318,152400,1103165610,3540,3540,3540,3540,0
20240318,152300,1103165610,3540,3540,3540,3540,0
20240318,152200,1103165610,3540,3540,3540,3540,0
20240318,152100,1103165610,3540,3540,3540,3540,0
20240318,152000,1103165610,3540,3540,3540,3540,0
20240318,151900,1103165610,3540,3525,3540,3525,178
20240318,151800,1102537935,3530,3535,3540,3530,365
20240318,151700,1101248520,3530,3530,3535,3530,141
20240318,151600,1100750380,3530,3530,3540,3530,944
20240318,151500,1097414340,3525,3525,3525,3525,20
20240318,151400,1097343840,3525,3525,3525,3525,153
20240318,151300,1096804515,3525,3525,3525,3520,43
20240318,151200,1096653040,3525,3525,3525,3520,81
20240318,151100,1096367590,3525,3520,3525,3520,254
20240318,151000,1095473240,3520,3520,3520,3520,148
20240318,150900,1094952280,3520,3520,3530,3520,1579
20240318,150800,1089392720,3515,3515,3520,3515,33
20240318,150700,1089276615,3515,3515,3515,3515,197
20240318,150600,1088584160,3515,3515,3515,3515,0
20240318,150500,1088584160,3515,3515,3515,3515,574
20240318,150400,1086566550,3515,3515,3515,3515,26
20240318,150300,1086475160,3510,3510,3510,3510,39
20240318,150200,1086338270,3510,3500,3510,3500,51
20240318,150100,1086159645,3505,3510,3510,3505,23
20240318,150000,1086079025,3510,3510,3510,3510,1
20240318,145900,1086075515,3510,3510,3510,3510,0
20240318,145800,1086075515,3510,3510,3510,3510,0
20240318,145700,1086075515,3510,3510,3510,3510,19
20240318,145600,1086008825,3515,3510,3515,3510,31
20240318,145500,1085900010,3515,3515,3515,3515,580
20240318,145400,1083861310,3515,3515,3515,3515,39
20240318,145300,1083724225,3515,3515,3515,3515,12
20240318,145200,1083682045,3515,3510,3515,3510,71
20240318,145100,1083432655,3510,3495,3525,3495,1196
20240318,145000,1079234235,3495,3485,3495,3485,163
20240318,144900,1078664845,3485,3485,3485,3485,0
20240318,144800,1078664845,3485,3485,3485,3480,19
20240318,144700,1078598660,3495,3495,3495,3495,0
20240318,144600,1078598660,3495,3480,3495,3480,261
20240318,144500,1077688250,3480,3480,3480,3480,0
20240318,144400,1077688250,3480,3480,3480,3480,0
20240318,144300,1077688250,3480,3480,3480,3475,78
20240318,144200,1077416860,3480,3475,3485,3475,163
20240318,144100,1076849525,3475,3475,3475,3475,506
20240318,144000,1075091175,3475,3470,3475,3470,49
20240318,143900,1074921125,3465,3465,3465,3465,0
20240318,143800,1074921125,3465,3465,3465,3465,70
20240318,143700,1074678575,3470,3470,3470,3470,14
20240318,143600,1074629995,3470,3470,3470,3470,0
20240318,143500,1074629995,3470,3470,3470,3470,6
20240318,143400,1074609175,3470,3470,3470,3470,0
20240318,143300,1074609175,3470,3470,3470,3470,9
20240318,143200,1074577945,3470,3470,3470,3470,18
20240318,143100,1074515485,3470,3475,3475,3470,44
20240318,143000,1074362755,3485,3485,3485,3485,0
20240318,142900,1074362755,3485,3485,3485,3485,0
20240318,142800,1074362755,3485,3485,3485,3485,700
20240318,142700,1071923255,3470,3465,3470,3465,376
20240318,142600,1070620220,3465,3480,3480,3465,1123
20240318,142500,1066722240,3485,3485,3485,3485,0
20240318,142400,1066722240,3485,3485,3485,3475,1096
20240318,142300,1062906750,3485,3490,3490,3485,23
20240318,142200,1062826575,3490,3490,3490,3490,1
20240318,142100,1062823085,3495,3495,3495,3495,1
20240318,142000,1062819590,3490,3490,3490,3490,13
20240318,141900,1062774220,3490,3490,3490,3490,28
20240318,141800,1062676500,3490,3490,3490,3490,4
20240318,141700,1062662540,3495,3495,3495,3495,0
20240318,141600,1062662540,3495,3495,3495,3495,1
20240318,141500,1062659045,3505,3505,3505,3505,0
20240318,141400,1062659045,3505,3505,3505,3505,1
20240318,141300,1062655540,3500,3500,3500,3500,1
20240318,141200,1062652040,3485,3490,3490,3485,94
20240318,141100,1062324245,3480,3485,3485,3480,429
20240318,141000,1060830395,3485,3490,3490,3485,300
20240318,140900,1059784715,3495,3495,3495,3495,137
20240318,140800,1059305900,3495,3490,3495,3490,1153
20240318,140700,1055280935,3490,3495,3495,3490,268
20240318,140600,1054344415,3490,3500,3500,3490,860
20240318,140500,1051341045,3500,3500,3505,3500,333
20240318,140400,1050175540,3505,3505,3505,3505,10
20240318,140300,1050140490,3495,3495,3495,3495,31
20240318,140200,1050032145,3500,3500,3500,3500,0
20240318,140100,1050032145,3500,3505,3505,3500,101
20240318,140000,1049678145,3510,3510,3510,3510,0
20240318,135900,1049678145,3510,3510,3510,3510,0
20240318,135800,1049678145,3510,3510,3510,3510,0
20240318,135700,1049678145,3510,3500,3570,3500,181
20240318,135600,1049038950,3500,3500,3500,3500,200
20240318,135500,1048338950,3500,3500,3500,3500,0
20240318,135400,1048338950,3500,3500,3500,3495,2449
20240318,135300,1039777450,3495,3495,3495,3495,89
20240318,135200,1039466395,3490,3490,3500,3490,764
20240318,135100,1036797470,3485,3505,3505,3485,1701
20240318,135000,1030846135,3510,3510,3520,3510,854
20240318,134900,1027848585,3515,3525,3525,3515,364
20240318,134800,1026568675,3525,3530,3535,3520,978
20240318,134700,1023123035,3530,3525,3530,3525,282
20240318,134600,1022127580,3520,3555,3555,3520,845
20240318,134500,1019141940,3555,3555,3555,3555,69
20240318,134400,1018896645,3560,3555,3560,3555,129
20240318,134300,1018438040,3560,3560,3565,3560,101
20240318,134200,1018078475,3565,3565,3565,3565,30
20240318,134100,1017971525,3575,3585,3585,3575,6
20240318,134000,1017950025,3580,3580,3580,3580,45
20240318,133900,1017788925,3580,3580,3580,3580,35
20240318,133800,1017663625,3580,3580,3580,3580,33
20240318,133700,1017545485,3590,3590,3590,3590,0
20240318,133600,1017545485,3590,3565,3590,3565,3312
20240318,133500,1005695095,3560,3560,3560,3560,0
20240318,133400,1005695095,3560,3560,3560,3560,280
20240318,133300,1004698295,3570,3565,3570,3565,301
20240318,133200,1003623735,3565,3565,3565,3565,0
20240318,133100,1003623735,3565,3565,3565,3565,0
20240318,133000,1003623735,3565,3570,3570,3565,40
20240318,132900,1003481130,3565,3565,3565,3565,0
20240318,132800,1003481130,3565,3565,3565,3565,0
20240318,132700,1003481130,3565,3565,3565,3565,28
20240318,132600,1003381310,3570,3570,3570,3570,0
20240318,132500,1003381310,3570,3570,3570,3570,0
20240318,132400,1003381310,3570,3565,3570,3565,235
20240318,132300,1002542425,3555,3555,3555,3555,1000
20240318,132200,998987425,3565,3565,3565,3560,244
20240318,132100,998117760,3560,3555,3560,3555,32
20240318,132000,998003850,3545,3560,3560,3545,148
20240318,131900,997478470,3565,3545,3565,3545,683
20240318,131800,995044470,3550,3550,3550,3535,643
20240318,131700,992768680,3550,3555,3555,3550,135
20240318,131600,992288775,3560,3560,3560,3560,0
20240318,131500,992288775,3560,3560,3560,3560,0
20240318,131400,992288775,3560,3560,3560,3560,4
20240318,131300,992274535,3555,3555,3555,3555,11
20240318,131200,992235430,3560,3560,3560,3560,10
20240318,131100,992199830,3555,3555,3555,3555,93
20240318,131000,991869215,3555,3560,3560,3555,10
20240318,130900,991833630,3555,3555,3555,3555,15
20240318,130800,991780305,3565,3565,3565,3565,261
20240318,130700,990849840,3565,3555,3570,3555,151
20240318,130600,990311430,3565,3575,3575,3565,11
20240318,130500,990272185,3595,3595,3595,3595,0
20240318,130400,990272185,3595,3575,3600,3565,1631
20240318,130300,984409030,3575,3585,3585,3565,113
20240318,130200,984005640,3600,3580,3600,3565,1119
20240318,130100,979983090,3595,3570,3595,3570,278
20240318,130000,978984905,3565,3565,3565,3565,21
20240318,125900,978910040,3565,3565,3565,3565,20
20240318,125800,978838740,3560,3560,3560,3560,3
20240318,125700,978828060,3565,3565,3565,3565,70
20240318,125600,978578510,3560,3560,3560,3555,345
20240318,125500,977350315,3555,3555,3555,3555,20
20240318,125400,977279215,3555,3550,3560,3550,1059
20240318,125300,973514410,3550,3555,3555,3550,124
20240318,125200,973074160,3550,3555,3555,3545,321
20240318,125100,971936015,3550,3550,3550,3550,122
20240318,125000,971502915,3550,3555,3555,3550,142
20240318,124900,970998455,3555,3555,3555,3555,3
20240318,124800,970987790,3555,3555,3555,3550,126
20240318,124700,970539960,3555,3555,3555,3555,1087
20240318,124600,966675675,3555,3555,3555,3555,47
20240318,124500,966508590,3560,3560,3560,3560,10
20240318,124400,966472990,3565,3565,3565,3565,0
20240318,124300,966472990,3565,3565,3565,3565,846
20240318,124200,963457000,3565,3565,3565,3565,155
20240318,124100,962904425,3565,3565,3565,3565,232
20240318,124000,962077345,3565,3560,3565,3560,100
20240318,123900,961720945,3565,3565,3565,3565,141
20240318,123800,961218280,3565,3560,3565,3560,129
20240318,123700,960759010,3560,3560,3560,3560,1
20240318,123600,960755450,3560,3570,3570,3560,990
20240318,123500,957229805,3570,3580,3590,3570,1712
20240318,123400,951084625,3590,3590,3590,3590,0
20240318,123300,951084625,3590,3590,3590,3590,42
20240318,123200,950933845,3570,3600,3600,3570,1616
20240318,123100,945116365,3600,3600,3600,3600,532
20240318,123000,943201165,3600,3565,3600,3565,1020
20240318,122900,939531595,3560,3565,3565,3560,280
20240318,122800,938533545,3595,3565,3595,3565,1021
20240318,122700,934864355,3590,3590,3590,3590,261
20240318,122600,933927365,3595,3560,3595,3560,487
20240318,122500,932184870,3550,3540,3550,3540,2034
20240318,122400,924984320,3550,3560,3560,3550,420
20240318,122300,923489920,3560,3550,3560,3550,270
20240318,122200,922531220,3550,3550,3550,3550,30
20240318,122100,922424720,3545,3540,3545,3535,505
20240318,122000,920636515,3540,3540,3540,3540,9
20240318,121900,920604655,3565,3565,3565,3565,0
20240318,121800,920604655,3565,3565,3565,3565,0
20240318,121700,920604655,3565,3565,3565,3565,240
20240318,121600,919749055,3565,3555,3565,3555,262
20240318,121500,918815425,3560,3560,3560,3560,0
20240318,121400,918815425,3560,3585,3585,3560,406
20240318,121300,917366570,3585,3580,3585,3580,226
20240318,121200,916556865,3580,3570,3580,3570,233
20240318,121100,915723280,3560,3560,3570,3560,24
20240318,121000,915637825,3555,3555,3555,3545,164
20240318,120900,915055810,3550,3555,3555,3550,40
20240318,120800,914913710,3555,3555,3555,3555,109
20240318,120700,914526215,3555,3555,3555,3555,11
20240318,120600,914487110,3555,3555,3555,3555,39
20240318,120500,914348465,3555,3555,3555,3555,13
20240318,120400,914302250,3555,3555,3555,3555,0
20240318,120300,914302250,3555,3555,3555,3555,8
20240318,120200,914273810,3550,3555,3555,3550,21
20240318,120100,914199255,3570,3570,3570,3570,0
20240318,120000,914199255,3570,3565,3570,3565,11
20240318,115900,914160035,3545,3545,3565,3545,1851
20240318,115800,907592520,3535,3555,3555,3530,406
20240318,115700,906157575,3560,3560,3560,3560,0
20240318,115600,906157575,3560,3560,3560,3560,0
20240318,115500,906157575,3560,3560,3560,3560,19
20240318,115400,906089935,3560,3585,3585,3560,863
20240318,115300,903016090,3585,3585,3595,3585,907
20240318,115200,899756750,3590,3565,3590,3565,2717
20240318,115100,890036695,3560,3560,3560,3560,20
20240318,115000,889965495,3560,3550,3560,3550,460
20240318,114900,888329615,3540,3545,3545,3540,157
20240318,114800,887773685,3545,3545,3545,3545,28
20240318,114700,887674425,3545,3540,3545,3530,182
20240318,114600,887029745,3535,3540,3540,3535,175
20240318,114500,886410250,3540,3540,3540,3540,10
20240318,114400,886374850,3530,3540,3540,3530,1000
20240318,114300,882842810,3535,3550,3555,3530,3282
20240318,114200,871233710,3550,3560,3560,3550,238
20240318,114100,870386440,3560,3560,3560,3545,670
20240318,114000,868001270,3560,3560,3560,3560,1
20240318,113900,867997710,3560,3560,3560,3560,29
20240318,113800,867894470,3560,3570,3570,3560,252
20240318,113700,866994845,3565,3565,3565,3555,1023
20240318,113600,863347895,3565,3565,3580,3540,1221
20240318,113500,858997595,3565,3575,3575,3565,176
20240318,113400,858368415,3555,3555,3555,3555,0
20240318,113300,858368415,3555,3535,3555,3535,1024
20240318,113200,854730540,3530,3530,3530,3530,35
20240318,113100,854606990,3530,3530,3530,3530,6
20240318,113000,854585810,3530,3530,3530,3530,0
20240318,112900,854585810,3530,3530,3530,3530,1
20240318,112800,854582280,3530,3530,3530,3530,39
20240318,112700,854444610,3525,3525,3525,3525,1
20240318,112600,854441085,3525,3515,3525,3500,752
20240318,112500,851802085,3525,3525,3525,3525,15
20240318,112400,851749210,3510,3525,3525,3510,31
20240318,112300,851640385,3500,3520,3520,3500,370
20240318,112200,850341340,3520,3525,3525,3520,15
20240318,112100,850288475,3525,3515,3525,3505,679
20240318,112000,847900910,3515,3535,3540,3515,837
20240318,111900,844947440,3515,3490,3515,3490,8969
20240318,111800,813461380,3500,3520,3520,3485,1535
20240318,111700,808076870,3510,3545,3545,3510,2434
20240318,111600,799491195,3545,3540,3555,3520,1259
20240318,111500,795039130,3545,3605,3605,3515,9868
20240318,111400,760067235,3605,3560,3685,3560,44941
20240318,111300,597731155,3560,3560,3560,3555,401
20240318,111200,596303840,3550,3555,3555,3550,757
20240318,111100,593616365,3560,3560,3560,3560,236
20240318,111000,592776205,3560,3545,3560,3545,381
20240318,110900,591422690,3550,3550,3550,3550,20
20240318,110800,591351690,3550,3530,3550,3530,5332
20240318,110700,572431545,3520,3520,3520,3520,940
20240318,110600,569122745,3520,3520,3520,3520,579
20240318,110500,567084665,3520,3525,3525,3515,2781
20240318,110400,557304370,3525,3530,3530,3525,4584
20240318,110300,541135925,3525,3535,3550,3525,1316
20240318,110200,536473140,3540,3535,3545,3535,316
20240318,110100,535355085,3540,3545,3545,3525,721
20240318,110000,532807255,3550,3510,3550,3510,5022
20240318,105900,515093865,3515,3500,3515,3500,1570
20240318,105800,509582660,3505,3495,3505,3495,1529
20240318,105700,504229255,3495,3490,3495,3490,186
20240318,105600,503580015,3490,3490,3490,3490,1
20240318,105500,503576525,3485,3500,3500,3485,342
20240318,105400,502379925,3490,3490,3490,3490,19
20240318,105300,502313615,3490,3490,3490,3490,0
20240318,105200,502313615,3490,3500,3500,3480,1124
20240318,105100,498392095,3500,3490,3500,3490,43
20240318,105000,498241715,3480,3480,3480,3480,19
20240318,104900,498175595,3475,3475,3475,3475,0
20240318,104800,498175595,3475,3485,3485,3475,58
20240318,104700,497973610,3485,3480,3500,3470,1350
20240318,104600,493266390,3500,3475,3500,3475,992
20240318,104500,489800830,3455,3455,3455,3455,0
20240318,104400,489800830,3455,3475,3480,3455,1030
20240318,104300,486237190,3470,3470,3470,3470,0
20240318,104200,486237190,3470,3470,3470,3470,23
20240318,104100,486157380,3470,3475,3475,3470,2
20240318,104000,486150435,3470,3470,3470,3470,30
20240318,103900,486046335,3470,3470,3470,3470,0
20240318,103800,486046335,3470,3465,3470,3465,53
20240318,103700,485862495,3475,3475,3475,3475,0
20240318,103600,485862495,3475,3480,3480,3475,213
20240318,103500,485121635,3480,3470,3480,3465,306
20240318,103400,484059750,3470,3475,3475,3470,21
20240318,103300,483986875,3480,3480,3480,3480,0
20240318,103200,483986875,3480,3485,3485,3470,22
20240318,103100,483910510,3470,3475,3480,3470,372
20240318,103000,482619465,3480,3475,3480,3475,26
20240318,102900,482529110,3475,3475,3475,3475,15
20240318,102800,482476985,3470,3480,3480,3470,650
20240318,102700,480219210,3490,3485,3490,3480,80
20240318,102600,479940600,3490,3490,3490,3475,282
20240318,102500,478959500,3480,3475,3480,3470,571
20240318,102400,476975605,3470,3490,3490,3470,1655
20240318,102300,471230820,3490,3490,3490,3490,619
20240318,102200,469070510,3510,3505,3510,3505,179
20240318,102100,468442920,3505,3500,3505,3500,105
20240318,102000,468075170,3500,3500,3500,3500,989
20240318,101900,464613670,3500,3500,3500,3500,737
20240318,101800,462034170,3500,3465,3500,3465,4140
20240318,101700,447617475,3460,3460,3460,3460,0
20240318,101600,447617475,3460,3460,3460,3460,183
20240318,101500,446984295,3460,3460,3460,3460,20
20240318,101400,446915095,3460,3470,3470,3460,613
20240318,101300,444789780,3475,3475,3475,3475,376
20240318,101200,443483180,3480,3480,3480,3480,0
20240318,101100,443483180,3480,3490,3490,3480,286
20240318,101000,442485250,3490,3490,3490,3490,1
20240318,100900,442481760,3500,3500,3500,3500,1
20240318,100800,442478260,3500,3500,3500,3500,382
20240318,100700,441141260,3505,3505,3505,3500,871
20240318,100600,438092575,3510,3465,3510,3450,13297
20240318,100500,391679335,3465,3455,3465,3450,2922
20240318,100400,381566880,3455,3455,3455,3455,6
20240318,100300,381546150,3455,3455,3455,3455,0
20240318,100200,381546150,3455,3455,3455,3455,229
20240318,100100,380754955,3440,3450,3450,3440,139
20240318,100000,380275415,3450,3445,3450,3445,3
20240318,095900,380265075,3440,3440,3440,3440,400
20240318,095800,378889075,3440,3440,3440,3440,43
20240318,095700,378741155,3440,3440,3440,3440,21
20240318,095600,378668915,3455,3445,3460,3435,354
20240318,095500,377444430,3460,3460,3460,3460,1
20240318,095400,377440970,3460,3450,3460,3450,399
20240318,095300,376060925,3450,3445,3455,3445,26
20240318,095200,375971240,3460,3460,3460,3460,10
20240318,095100,375936640,3435,3455,3455,3435,870
20240318,095000,372941910,3455,3460,3460,3455,378
20240318,094900,371635105,3460,3460,3460,3460,149
20240318,094800,371119565,3460,3485,3485,3460,56
20240318,094700,370925780,3480,3465,3480,3465,1030
20240318,094600,367351250,3465,3465,3465,3465,1004
20240318,094500,363872390,3465,3465,3465,3445,807
20240318,094400,361079680,3485,3470,3485,3465,2230
20240318,094300,353326515,3475,3415,3475,3415,10870
20240318,094200,315709070,3405,3405,3405,3405,13
20240318,094100,315664805,3400,3400,3410,3375,1711
20240318,094000,309850660,3400,3405,3415,3400,724
20240318,093900,307387760,3405,3430,3430,3400,2624
20240318,093800,298422530,3435,3430,3435,3430,672
20240318,093700,296115870,3430,3430,3430,3430,20
20240318,093600,296047270,3420,3420,3420,3420,500
20240318,093500,294337270,3425,3420,3430,3420,871
20240318,093400,291357850,3420,3410,3420,3410,67
20240318,093300,291128810,3440,3440,3440,3440,0
20240318,093200,291128810,3440,3455,3455,3440,1274
20240318,093100,286735210,3460,3480,3480,3460,308
20240318,093000,285669330,3480,3480,3480,3475,882
20240318,092900,282599985,3485,3450,3485,3445,3303
20240318,092800,271163285,3445,3430,3445,3400,2690
20240318,092700,261939950,3425,3425,3425,3425,219
20240318,092600,261189875,3410,3445,3445,3410,2563
20240318,092500,252386605,3445,3425,3445,3425,1799
20240318,092400,246204145,3420,3400,3425,3400,1484
20240318,092300,241156920,3400,3420,3420,3400,3581
20240318,092200,228938315,3420,3485,3485,3420,1516
20240318,092100,223723765,3485,3540,3595,3470,9381
20240318,092000,190627245,3535,3450,3540,3450,11183
20240318,091900,151485050,3435,3395,3480,3395,6465
20240318,091800,129275195,3410,3415,3415,3385,1651
20240318,091700,123662345,3415,3430,3435,3405,496
20240318,091600,121966825,3430,3435,3470,3425,5822
20240318,091500,101872950,3435,3430,3460,3425,6222
20240318,091400,80526390,3515,3515,3515,3515,0
20240318,091300,80526390,3515,3410,3515,3400,8855
20240318,091200,50028400,3400,3360,3405,3360,5770
20240318,091100,30441715,3355,3325,3355,3325,661
20240318,091000,28233480,3360,3370,3380,3325,235
20240318,090900,27441915,3340,3295,3395,3295,1984
20240318,090800,20828665,3300,3240,3300,3240,2100
20240318,090700,13932045,3240,3240,3240,3240,30
20240318,090600,13834845,3240,3230,3240,3215,1919
20240318,090500,7646670,3220,3220,3220,3220,25
20240318,090400,7566170,3215,3215,3215,3215,79
20240318,090300,7312185,3215,3215,3215,3215,63
20240318,090200,7109640,3210,3185,3230,3185,477
20240318,090100,5577425,3180,3190,3190,3175,1024
20240318,090000,2320000,3200,3200,3200,3200,725